Main Office: 312-896-2090
info@gulkegroup.com
Helping Agribusiness to Manage Market Risk

Futures Quotes

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn
Dec '19363^2  P0^0367^0362^4365^6363^28881:02:45 pmOptionChart
Mar '20376^2-0^6377^0375^2376^4377^082397:44:53 amOptionChart
May '20382^2-0^4382^6381^2382^4382^610837:44:53 amOptionChart
Jul '20387^2-0^6387^6386^4387^4388^011607:44:53 amOptionChart
Sep '20386^6-0^6387^2386^0387^0387^42357:44:43 amOptionChart
Dec '20390^0-1^0390^4389^2390^2391^06497:44:00 amOptionChart
Chicago Wheat
Dec '19533^2-1^4534^4533^2534^4534^6676:22:43 amOptionChart
Mar '20521^6-2^0523^4520^4523^4523^649347:44:50 amOptionChart
May '20524^6-2^0527^0524^0527^0526^69767:42:59 amOptionChart
Jul '20528^0-1^6529^6527^0529^0529^615697:44:46 amOptionChart
Sep '20534^4-2^0536^0533^4535^4536^44457:32:19 amOptionChart
Dec '20545^4-1^6546^2544^4546^2547^22637:44:46 amOptionChart
Kansas Wheat
Dec '19416^00^0416^0416^0416^0416^035:39:54 amOptionChart
Mar '20429^4-1^6431^4428^2430^6431^218547:44:48 amOptionChart
May '20436^6-2^2438^6435^6438^0439^05227:44:48 amOptionChart
Jul '20444^6-2^2446^6443^4445^6447^03317:44:48 amOptionChart
Sep '20453^4-2^4455^4452^6455^2456^0517:38:45 amOptionChart
Minneapolis Wheat
Dec '19501^4+4^4501^4501^4501^4497^027:15:50 pmOptionChart
Mar '20516^4-1^4517^0515^4516^2518^03277:38:49 amOptionChart
May '20525^0-1^4525^2524^4525^2526^477:31:56 amOptionChart
Jul '20534^2-1^6534^4534^2534^4536^0567:32:18 amOptionChart
Sep '20545^2  P0^0545^2540^0540^0545^24010:26:49 amOptionChart
Soybeans
Jan '20901^0-0^2902^0898^4898^6901^2302737:44:58 amOptionChart
Mar '20915^0-0^4916^0912^4913^0915^4209847:44:58 amOptionChart
May '20928^4-0^4929^2926^2927^0929^035467:44:40 amOptionChart
Jul '20941^2-0^6942^2939^0939^6942^021437:44:40 amOptionChart
Aug '20944^4-1^6946^4943^6945^6946^21487:20:16 amOptionChart
Sep '20943^2-0^2943^2941^4942^0943^41847:41:55 amOptionChart
Nov '20946^0-0^6946^6944^4944^6946^65857:44:40 amOptionChart
Soyoil
Dec '1931.31-0.1631.3131.3131.3131.4764:40:52 amOptionChart
Jan '2031.54-0.1431.7731.4631.6931.68116407:44:50 amOptionChart
Mar '2031.81-0.1432.0331.7331.9631.9555057:44:44 amOptionChart
May '2032.07-0.1632.3232.0132.2332.2315887:44:03 amOptionChart
Jul '2032.37-0.1732.6032.3432.5232.5413657:44:05 amOptionChart
Soymeal
Dec '19294.90-2.00296.20294.90296.20296.903283:59:01 amOptionChart
Jan '20297.60-1.10298.30296.70297.60298.70195827:44:58 amOptionChart
Mar '20301.50-0.90302.20300.70301.50302.40175387:44:58 amOptionChart
May '20305.00-0.60305.60304.40304.50305.6071207:43:43 amOptionChart
Jul '20308.40-0.40308.90307.90308.30308.8044927:43:33 amOptionChart
Oats
Dec '19316^2  P0^0316^2316^2316^2316^249:15:27 amOptionChart
Mar '20295^4+0^6297^0294^2294^6294^6346:51:15 amOptionChart
May '20293^2+1^2293^2292^0292^0292^066:48:20 amOptionChart
Jul '20266^6  P-19^00^00^00^0266^606:00:00 pmOptionChart
Sep '20269^4  P-7^40^00^00^0269^406:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Live Cattle
Dec '19119.875  P0.000120.550119.825120.375119.87543051:04:59 pmOptionChart
Feb '20124.575  P0.000125.175124.350125.025124.575194131:04:59 pmOptionChart
Apr '20125.050  P0.000125.575124.925125.500125.05093811:04:59 pmOptionChart
Jun '20117.250  P0.000117.675116.850117.350117.25092121:04:58 pmOptionChart
Aug '20114.900  P0.000115.200114.400114.950114.90032421:04:56 pmOptionChart
Oct '20116.300  P0.000116.625115.875116.225116.3007831:04:58 pmOptionChart
Dec '20115.000  P-3.675114.875114.875114.875115.00006:00:00 pmOptionChart
Feeder Cattle
Jan '20141.650  P0.000142.500140.925141.425141.65056691:04:54 pmOptionChart
Mar '20142.525  P0.000143.300141.700142.275142.52536691:04:56 pmOptionChart
Apr '20144.475  P0.000145.075143.575144.175144.47514051:03:59 pmOptionChart
May '20145.500  P0.000146.100144.750145.175145.5009681:03:59 pmOptionChart
Aug '20150.425  P0.000151.000149.900150.000150.4252971:03:59 pmOptionChart
Sep '20150.850  P0.000151.400150.550150.550150.8504012:59:30 pmOptionChart
Oct '20151.000  P0.000151.400150.575150.575151.000201:00:57 pmOptionChart
Lean Hogs
Dec '1960.475  P0.00060.75059.92560.17560.47551881:04:58 pmOptionChart
Feb '2067.975  P0.00068.37566.70067.05067.975170931:04:55 pmOptionChart
Apr '2074.200  P0.00074.50072.82573.20074.20083371:04:57 pmOptionChart
May '2080.550  P0.00080.62579.70079.70080.55050012:58:30 pmOptionChart
Jun '2086.375  P0.00086.60084.97585.40086.37574091:04:57 pmOptionChart
Jul '2086.650  P0.00086.82585.52586.02586.65048281:04:57 pmOptionChart
Aug '2086.225  P0.00086.32585.15085.65086.22546861:04:57 pmOptionChart
Oct '2073.600  P0.00073.70072.95073.55073.6008561:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Ethanol
Jan '201.34+0.001.341.341.341.3427:23:37 pmOptionChart
Feb '201.36+0.001.361.361.361.3627:23:37 pmOptionChart
Mar '201.38  P0.001.381.381.381.3813:21:40 pmOptionChart
Crude Oil
Jan '2058.94-0.3059.1758.8159.0659.241192788:00:43 amOptionChart
Feb '2058.84-0.3059.0658.7258.9859.14302418:00:40 amOptionChart
Mar '2058.53-0.3558.7958.4558.7058.8881828:00:32 amOptionChart
Apr '2058.19-0.3458.4358.1158.3758.5340207:57:19 amOptionChart
May '2057.82-0.3358.0157.7257.9658.1559268:00:40 amOptionChart
Unleaded Gasoline
Jan '201.6424-0.01011.64791.63541.64781.652581988:00:27 amOptionChart
Feb '201.6463-0.00971.65201.63951.65201.656089378:00:38 amOptionChart
Mar '201.6582-0.00931.66161.65081.66161.667535368:00:40 amOptionChart
Apr '201.8292-0.01041.83271.82361.83271.839614548:00:32 amOptionChart
May '201.8304-0.01041.83401.82571.83401.840810067:54:19 amOptionChart
Heating Oil
Jan '201.9454-0.02011.95901.94051.95751.965583848:00:34 amOptionChart
Feb '201.9436-0.02001.95891.93961.95891.963669318:00:38 amOptionChart
Mar '201.9370-0.01861.94801.93261.94691.955645518:00:40 amOptionChart
Apr '201.9217-0.01791.92931.91751.92661.939624518:00:40 amOptionChart
May '201.9097-0.01801.91441.90621.91441.927712037:34:11 amOptionChart
Natural Gas
Jan '202.279+0.0152.2972.2612.2652.264245818:00:43 amOptionChart
Feb '202.270+0.0072.2922.2592.2632.26392248:00:42 amOptionChart
Mar '202.221+0.0032.2422.2152.2172.21842968:00:37 amOptionChart
Apr '202.166+0.0012.1762.1612.1672.16518718:00:43 amOptionChart
May '202.185-0.0012.1942.1822.1822.1869778:00:39 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Gold
Dec '191464.6+2.01465.11463.11463.11462.6516:11:39 amOptionChart
Feb '201471.5+3.41472.71466.91468.51468.1837277:59:54 amOptionChart
Apr '201477.4+3.71478.11472.71474.31473.723377:35:11 amOptionChart
Jun '201483.1+4.31483.11478.21478.51478.87977:40:28 amOptionChart
Silver
Dec '1916.545-0.05116.54516.54516.54516.5961111:53:09 pmOptionChart
Mar '2016.735+0.03316.75516.65016.71016.702182687:59:22 amOptionChart
May '2016.835+0.12816.83516.75016.79016.7902687:28:45 amOptionChart
Jul '2016.860+0.09416.89516.86016.88516.8731217:11:36 amOptionChart
Copper
Dec '192.7840+0.02852.78402.74902.75002.75551217:43:26 amOptionChart
Mar '202.7950+0.02952.79552.75752.76602.7655373027:59:56 amOptionChart
May '202.8040+0.02752.80452.77052.77502.776517067:58:05 amOptionChart
Jul '202.8110+0.02652.81152.78102.78252.784510767:59:53 amOptionChart
Platinum
Jan '20929.3+6.7931.8915.8923.8922.6103148:00:39 amOptionChart
Apr '20935.4+6.9937.5921.7930.0928.517847:58:10 amOptionChart
Jul '20939.4+6.7940.0929.7930.0932.7677:59:22 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
30 Year Bond
Dec '19159-0+0-4159-6158-28158-31158-28607:46:37 amOptionChart
Mar '20158-7+0-5158-14157-26157-27158-2665358:00:04 amOptionChart
10 Year Note
Dec '19128-31.5+0-1.5129-2128-29128-29128-309827:57:01 amOptionChart
Mar '20128-30.5+0-1129-2128-26.5128-27.5128-29.54354828:00:31 amOptionChart
5 Year Note
Dec '19118-11.50-0118-13.75118-10.25118-12.25118-11.57797:57:13 amOptionChart
Mar '20118-19.75+0-0.25118-22118-18118-19118-19.52027938:00:19 amOptionChart
2 Year Note
Dec '19107-15.750-0107-16107-15.625107-15.625107-15.75207:35:01 amOptionChart
Mar '20107-21.375+0-0.375107-22.25107-20.75107-21107-211248118:00:14 amOptionChart
Eurodollar
Dec '1998.10500.000098.107598.102598.105098.1050952638:00:14 amOptionChart
Mar '2098.28000.000098.290098.270098.275098.2800752087:58:36 amOptionChart
Jun '2098.3550-0.005098.375098.350098.355098.3600447908:00:46 amOptionChart
Sep '2098.41500.000098.430098.400098.415098.4150517448:00:49 amOptionChart
Dec '2098.3050  P0.000098.340098.290098.325098.30501253473:59:40 pmOptionChart
Mar '2198.3500  P0.000098.380098.330098.360098.35001128133:57:15 pmOptionChart
Jun '2198.3350  P0.000098.360098.310098.345098.33501086783:59:54 pmOptionChart
Sep '2198.3250  P0.000098.345098.300098.335098.3250669223:59:00 pmOptionChart
Dec '2198.2950  P0.000098.310098.265098.300098.2950519503:58:55 pmOptionChart
Mar '2298.2900  P0.000098.305098.260098.285098.2900421133:59:39 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Japanese Yen
Dec '190.009202+0.0000020.0092060.0091890.0091940.009201539428:00:47 amOptionChart
Mar '200.009258+0.0000020.0092610.0092440.0092470.009256265038:00:06 amOptionChart
Canadian Dollar
Dec '190.7557-0.00010.75610.75530.75580.7558173318:00:38 amOptionChart
Mar '200.7563+0.00010.75660.75570.75620.756387428:00:04 amOptionChart
Euro Currency
Dec '191.1090-0.00111.11001.10741.10961.11011513358:00:49 amOptionChart
Mar '201.1161-0.00091.11691.11451.11651.1170921258:00:49 amOptionChart
British Pound
Dec '191.3173-0.00341.31761.31141.31271.3207678488:00:40 amOptionChart
Mar '201.3215-0.00331.32181.31541.31631.3248235748:00:45 amOptionChart
Australian Dollar
Dec '190.6846+0.00300.68480.68060.68080.6816510778:00:21 amOptionChart
Mar '200.6861+0.00310.68630.68200.68240.6830185418:00:45 amOptionChart
Brazilian Real
Mar '200.2609  P+0.02040.00000.00000.00000.260906:00:00 pmOptionChart
Jun '200.2589  P0.00000.00000.00000.00000.258906:00:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Mini Dow Jones
Dec '1927881-4027981278592792427921450158:00:32 amOptionChart
Mar '2027877-37279732785727906279147278:00:26 amOptionChart
Emini SP 500
Dec '193139.75+3.753143.503129.503135.503136.001852558:00:49 amOptionChart
Mar '203142.50+4.253145.753132.003138.253138.25139168:00:30 amOptionChart
Emini NASDAQ 100
Dec '198384.00+20.258394.008345.008366.258363.75784368:00:49 amOptionChart
Mar '208407.75+21.008416.508368.258389.258386.7537237:58:27 amOptionChart